クロスプラス(3320)の株価時系列情報
クロスプラス(3320)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 2,280 | 2,300 | 2,250 | 2,300 | 5,000 |
2004/12/29 | 2,225 | 2,230 | 2,220 | 2,220 | 5,500 |
2004/12/28 | 2,175 | 2,220 | 2,175 | 2,220 | 2,800 |
2004/12/27 | 2,200 | 2,200 | 2,150 | 2,150 | 7,100 |
2004/12/24 | 2,265 | 2,265 | 2,200 | 2,200 | 8,300 |
2004/12/22 | 2,310 | 2,310 | 2,265 | 2,270 | 3,100 |
2004/12/21 | 2,350 | 2,350 | 2,305 | 2,350 | 7,000 |
2004/12/20 | 2,340 | 2,360 | 2,330 | 2,330 | 7,200 |
2004/12/17 | 2,350 | 2,355 | 2,325 | 2,350 | 4,000 |
2004/12/16 | 2,355 | 2,355 | 2,310 | 2,350 | 3,600 |
2004/12/15 | 2,350 | 2,365 | 2,300 | 2,360 | 6,900 |
2004/12/14 | 2,310 | 2,350 | 2,300 | 2,310 | 2,700 |
2004/12/13 | 2,300 | 2,320 | 2,300 | 2,310 | 9,700 |
2004/12/10 | 2,300 | 2,350 | 2,300 | 2,350 | 9,200 |
2004/12/09 | 2,245 | 2,320 | 2,230 | 2,300 | 14,300 |
2004/12/08 | 2,250 | 2,250 | 2,185 | 2,200 | 7,800 |
2004/12/07 | 2,270 | 2,300 | 2,245 | 2,300 | 1,200 |
2004/12/06 | 2,320 | 2,340 | 2,305 | 2,305 | 4,200 |
2004/12/03 | 2,320 | 2,320 | 2,280 | 2,320 | 400 |
2004/12/02 | 2,330 | 2,330 | 2,320 | 2,320 | 3,600 |
2004/12/01 | 2,280 | 2,300 | 2,240 | 2,300 | 1,300 |
2004/11/30 | 2,270 | 2,270 | 2,250 | 2,250 | 1,000 |
2004/11/29 | 2,330 | 2,330 | 2,275 | 2,300 | 2,700 |
2004/11/26 | 2,335 | 2,345 | 2,300 | 2,330 | 23,400 |
2004/11/25 | 2,320 | 2,370 | 2,300 | 2,335 | 19,100 |
2004/11/24 | 2,350 | 2,350 | 2,325 | 2,325 | 2,400 |
2004/11/22 | 2,330 | 2,350 | 2,330 | 2,335 | 7,400 |
2004/11/19 | 2,320 | 2,350 | 2,300 | 2,330 | 39,200 |
2004/11/18 | 2,360 | 2,365 | 2,305 | 2,320 | 9,900 |
2004/11/17 | 2,435 | 2,435 | 2,330 | 2,380 | 3,700 |
2004/11/16 | 2,345 | 2,395 | 2,345 | 2,395 | 4,600 |
2004/11/15 | 2,350 | 2,410 | 2,300 | 2,340 | 8,100 |
2004/11/12 | 2,380 | 2,500 | 2,220 | 2,240 | 42,000 |
2004/11/11 | 2,700 | 2,700 | 2,620 | 2,620 | 6,800 |
2004/11/10 | 2,700 | 2,720 | 2,690 | 2,700 | 9,400 |
2004/11/09 | 2,700 | 2,720 | 2,690 | 2,720 | 10,900 |
2004/11/08 | 2,685 | 2,735 | 2,685 | 2,720 | 18,000 |
2004/11/05 | 2,820 | 2,825 | 2,765 | 2,765 | 17,900 |
2004/11/04 | 2,835 | 2,840 | 2,740 | 2,835 | 22,500 |
2004/11/02 | 2,850 | 2,850 | 2,700 | 2,845 | 11,100 |
2004/11/01 | 2,730 | 2,800 | 2,650 | 2,800 | 8,400 |
2004/10/29 | 2,600 | 2,690 | 2,600 | 2,660 | 24,100 |
2004/10/28 | 2,600 | 2,650 | 2,600 | 2,640 | 15,100 |
2004/10/27 | 2,500 | 2,600 | 2,490 | 2,600 | 18,100 |
2004/10/26 | 2,345 | 2,490 | 2,345 | 2,490 | 12,100 |
2004/10/25 | 2,265 | 2,430 | 2,230 | 2,425 | 9,700 |
2004/10/22 | 2,280 | 2,340 | 2,250 | 2,305 | 18,800 |
2004/10/21 | 2,250 | 2,300 | 2,225 | 2,300 | 23,000 |
2004/10/20 | 2,200 | 2,265 | 2,195 | 2,250 | 50,000 |
2004/10/19 | 2,190 | 2,200 | 2,175 | 2,175 | 20,900 |
2004/10/18 | 2,190 | 2,220 | 2,170 | 2,180 | 18,900 |
2004/10/15 | 2,160 | 2,220 | 2,160 | 2,190 | 20,400 |
2004/10/14 | 2,190 | 2,190 | 2,160 | 2,180 | 5,700 |
2004/10/13 | 2,185 | 2,190 | 2,160 | 2,190 | 7,600 |
2004/10/12 | 2,160 | 2,185 | 2,140 | 2,185 | 11,900 |
2004/10/08 | 2,140 | 2,150 | 2,125 | 2,130 | 4,600 |
2004/10/07 | 2,140 | 2,145 | 2,120 | 2,140 | 5,500 |
2004/10/06 | 2,110 | 2,120 | 2,110 | 2,120 | 2,900 |
2004/10/05 | 2,140 | 2,140 | 2,105 | 2,115 | 3,600 |
2004/10/04 | 2,150 | 2,150 | 2,105 | 2,105 | 4,700 |
2004/10/01 | 2,035 | 2,110 | 2,035 | 2,110 | 6,400 |
2004/09/30 | 2,040 | 2,050 | 2,030 | 2,035 | 9,000 |
2004/09/29 | 2,000 | 2,015 | 1,995 | 2,015 | 5,300 |
2004/09/28 | 2,070 | 2,070 | 1,990 | 1,990 | 15,800 |
2004/09/27 | 2,020 | 2,070 | 2,000 | 2,070 | 11,800 |
2004/09/24 | 2,050 | 2,080 | 2,010 | 2,060 | 12,400 |
2004/09/22 | 2,125 | 2,145 | 2,090 | 2,120 | 18,900 |
2004/09/21 | 2,160 | 2,160 | 2,125 | 2,145 | 7,900 |
2004/09/17 | 2,160 | 2,160 | 2,120 | 2,120 | 7,500 |
2004/09/16 | 2,160 | 2,175 | 2,120 | 2,160 | 7,900 |
2004/09/15 | 2,080 | 2,180 | 2,080 | 2,160 | 28,100 |
2004/09/14 | 2,065 | 2,075 | 2,050 | 2,050 | 16,200 |
2004/09/13 | 2,025 | 2,090 | 2,025 | 2,080 | 11,900 |
2004/09/10 | 2,060 | 2,080 | 2,000 | 2,025 | 33,300 |
2004/09/09 | 2,110 | 2,130 | 2,050 | 2,075 | 17,600 |
2004/09/08 | 2,225 | 2,270 | 2,110 | 2,110 | 137,800 |
2004/09/07 | 2,155 | 2,220 | 2,150 | 2,190 | 407,800 |
2004/09/06 | 2,550 | 2,550 | 2,550 | 2,550 | 89,500 |
2004/09/03 | 3,050 | 3,050 | 3,030 | 3,050 | 6,900 |
2004/09/02 | 3,030 | 3,060 | 3,030 | 3,050 | 17,100 |
2004/09/01 | 3,000 | 3,050 | 2,980 | 3,050 | 3,600 |
2004/08/31 | 3,050 | 3,050 | 3,050 | 3,050 | 600 |
2004/08/30 | 3,130 | 3,130 | 3,080 | 3,080 | 3,300 |
2004/08/27 | 3,180 | 3,180 | 3,080 | 3,130 | 9,500 |
2004/08/26 | 3,130 | 3,130 | 3,130 | 3,130 | 400 |
2004/08/25 | 3,100 | 3,150 | 3,050 | 3,150 | 5,900 |
2004/08/24 | 2,990 | 3,200 | 2,990 | 3,150 | 17,400 |
2004/08/23 | 2,950 | 2,995 | 2,950 | 2,985 | 900 |
2004/08/20 | 2,990 | 2,990 | 2,955 | 2,985 | 1,000 |
2004/08/19 | 2,930 | 3,000 | 2,930 | 2,950 | 9,400 |
2004/08/18 | 2,950 | 2,950 | 2,930 | 2,930 | 1,300 |
2004/08/17 | 2,930 | 2,935 | 2,910 | 2,935 | 3,700 |
2004/08/16 | 2,960 | 2,960 | 2,910 | 2,910 | 900 |
2004/08/13 | 3,000 | 3,000 | 2,950 | 2,955 | 1,800 |
2004/08/12 | 3,000 | 3,050 | 2,955 | 2,955 | 2,000 |
2004/08/11 | 3,020 | 3,020 | 3,000 | 3,000 | 12,300 |
2004/08/10 | 2,940 | 3,050 | 2,940 | 3,000 | 6,700 |
2004/08/09 | 2,995 | 2,995 | 2,895 | 2,900 | 1,000 |
2004/08/06 | 2,965 | 3,050 | 2,950 | 3,000 | 6,700 |
2004/08/05 | 3,010 | 3,010 | 2,905 | 2,950 | 2,700 |
2004/08/04 | 2,950 | 3,000 | 2,895 | 3,000 | 13,300 |
2004/08/03 | 3,090 | 3,090 | 2,930 | 2,990 | 9,700 |
2004/08/02 | 3,200 | 3,210 | 3,140 | 3,140 | 2,200 |
2004/07/30 | 3,300 | 3,350 | 3,230 | 3,300 | 6,100 |
2004/07/29 | 3,330 | 3,330 | 3,200 | 3,300 | 9,700 |
2004/07/28 | 3,360 | 3,460 | 3,320 | 3,330 | 21,200 |
2004/07/27 | 3,640 | 3,650 | 3,240 | 3,320 | 21,900 |
2004/07/26 | 3,650 | 3,700 | 3,640 | 3,640 | 10,300 |
2004/07/23 | 3,660 | 3,680 | 3,640 | 3,640 | 9,000 |
2004/07/22 | 3,640 | 3,680 | 3,640 | 3,640 | 11,600 |
2004/07/21 | 3,720 | 3,720 | 3,620 | 3,640 | 13,200 |
2004/07/20 | 3,720 | 3,720 | 3,690 | 3,700 | 12,400 |
2004/07/16 | 3,750 | 3,750 | 3,710 | 3,720 | 15,700 |
2004/07/15 | 3,810 | 3,850 | 3,750 | 3,750 | 16,700 |
2004/07/14 | 3,890 | 3,900 | 3,850 | 3,850 | 16,800 |
2004/07/13 | 3,900 | 3,930 | 3,860 | 3,880 | 12,700 |
2004/07/12 | 3,930 | 3,950 | 3,930 | 3,930 | 8,200 |
2004/07/09 | 3,950 | 3,970 | 3,910 | 3,930 | 13,100 |
2004/07/08 | 4,000 | 4,000 | 3,950 | 3,950 | 4,900 |
2004/07/07 | 4,040 | 4,040 | 3,910 | 3,990 | 10,500 |
2004/07/06 | 4,100 | 4,100 | 4,030 | 4,050 | 12,100 |
2004/07/05 | 4,090 | 4,150 | 4,050 | 4,150 | 13,700 |
2004/07/02 | 4,080 | 4,140 | 4,070 | 4,100 | 12,200 |
2004/07/01 | 4,040 | 4,250 | 4,040 | 4,200 | 42,000 |
2004/06/30 | 3,990 | 4,070 | 3,960 | 4,040 | 52,400 |
2004/06/29 | 3,960 | 3,990 | 3,950 | 3,960 | 13,000 |
2004/06/28 | 4,000 | 4,000 | 3,970 | 3,970 | 6,800 |
2004/06/25 | 4,000 | 4,000 | 3,970 | 3,970 | 2,100 |
2004/06/24 | 4,010 | 4,050 | 3,950 | 3,960 | 13,800 |
2004/06/23 | 4,050 | 4,050 | 4,000 | 4,010 | 14,000 |
2004/06/22 | 4,040 | 4,050 | 4,020 | 4,040 | 9,800 |
2004/06/21 | 4,040 | 4,090 | 4,030 | 4,050 | 10,000 |
2004/06/18 | 4,040 | 4,050 | 3,980 | 4,000 | 8,200 |
2004/06/17 | 4,000 | 4,080 | 3,990 | 4,040 | 10,800 |
2004/06/16 | 3,950 | 4,040 | 3,940 | 3,980 | 27,000 |
2004/06/15 | 3,950 | 3,970 | 3,930 | 3,930 | 12,900 |
2004/06/14 | 3,970 | 3,990 | 3,920 | 3,960 | 14,100 |
2004/06/11 | 4,030 | 4,030 | 3,910 | 3,970 | 8,200 |
2004/06/10 | 4,020 | 4,090 | 4,000 | 4,050 | 8,100 |
2004/06/09 | 4,050 | 4,100 | 4,020 | 4,050 | 4,600 |
2004/06/08 | 4,060 | 4,130 | 4,010 | 4,080 | 8,800 |
2004/06/07 | 4,190 | 4,190 | 4,030 | 4,040 | 6,400 |
2004/06/04 | 4,100 | 4,150 | 4,020 | 4,100 | 4,200 |
2004/06/03 | 4,200 | 4,250 | 4,020 | 4,100 | 7,000 |
2004/06/02 | 4,260 | 4,350 | 4,210 | 4,220 | 6,700 |
2004/06/01 | 4,270 | 4,270 | 4,200 | 4,220 | 4,800 |
2004/05/31 | 4,370 | 4,370 | 4,200 | 4,270 | 4,600 |
2004/05/28 | 4,440 | 4,450 | 4,350 | 4,370 | 11,600 |
2004/05/27 | 4,400 | 4,480 | 4,400 | 4,440 | 8,700 |
2004/05/26 | 4,390 | 4,570 | 4,300 | 4,570 | 27,200 |
2004/05/25 | 4,390 | 4,400 | 4,290 | 4,300 | 19,800 |
2004/05/24 | 4,250 | 4,400 | 4,200 | 4,400 | 42,600 |
2004/05/21 | 4,200 | 4,220 | 4,200 | 4,210 | 21,600 |
2004/05/20 | 4,090 | 4,240 | 4,080 | 4,200 | 37,200 |
2004/05/19 | 4,020 | 4,090 | 3,980 | 4,090 | 42,400 |
2004/05/18 | 4,000 | 4,030 | 3,980 | 4,000 | 24,400 |
2004/05/17 | 4,200 | 4,200 | 3,850 | 3,980 | 26,300 |
2004/05/14 | 4,200 | 4,270 | 4,170 | 4,200 | 46,900 |
2004/05/13 | 4,100 | 4,270 | 4,100 | 4,200 | 30,300 |
2004/05/12 | 4,020 | 4,100 | 3,990 | 4,000 | 13,600 |
2004/05/11 | 4,000 | 4,050 | 3,980 | 4,010 | 20,200 |
2004/05/10 | 4,230 | 4,250 | 4,000 | 4,020 | 32,100 |
2004/05/07 | 4,370 | 4,430 | 4,300 | 4,380 | 22,500 |
2004/05/06 | 4,500 | 4,500 | 4,300 | 4,450 | 47,600 |
2004/04/30 | 4,390 | 4,570 | 4,360 | 4,500 | 90,400 |
2004/04/28 | 4,210 | 4,440 | 4,200 | 4,370 | 82,700 |
2004/04/27 | 3,990 | 4,180 | 3,850 | 4,160 | 81,500 |
2004/04/26 | 4,200 | 4,230 | 4,100 | 4,140 | 41,800 |
2004/04/23 | 4,280 | 4,360 | 4,250 | 4,280 | 49,000 |
2004/04/22 | 4,400 | 4,400 | 4,210 | 4,300 | 54,200 |
2004/04/21 | 4,300 | 4,370 | 4,180 | 4,350 | 93,900 |
2004/04/20 | 4,450 | 4,580 | 4,340 | 4,370 | 87,400 |
2004/04/19 | 4,910 | 4,950 | 4,420 | 4,690 | 288,200 |
2004/04/16 | 4,510 | 4,860 | 4,360 | 4,860 | 892,100 |
2004/04/15 | 4,500 | 4,640 | 4,100 | 4,360 | 1,240,900 |